Dark

INBS
Intelligent Bio Solutions Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:29:34 PM EDT

1.22USD+1.667%(+0.02)142,762

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:00:30 AM EDT

1.23USD+2.500%(+0.03)1,500

After-hours

May 8, 2025 4:10:30 PM EDT

1.21USD+2.515%(+0.03)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.1900	1.250000	1.1700	1.2100	+0.833%	142,762	0.000%
2025-05-08	1.1900	1.200000	1.1001	1.2000	+4.803%	88,434	+0.833%
2025-05-07	1.1300	1.183800	1.1200	1.1450	-4.583%	92,660	+5.677%
2025-05-06	1.2400	1.289800	1.2000	1.2000	-6.250%	41,046	+0.833%
2025-05-05	1.3300	1.380000	1.2500	1.2800	-5.882%	98,351	-5.469%
2025-05-02	1.3600	1.419900	1.3300	1.3600	+0.741%	38,151	-11.029%
2025-05-01	1.2500	1.350000	1.2500	1.3500	+5.469%	47,730	-10.370%
2025-04-30	1.2500	1.310000	1.1985	1.2800	+3.226%	56,091	-5.469%
2025-04-29	1.2600	1.270000	1.2300	1.2400	-3.125%	55,554	-2.419%
2025-04-28	1.2900	1.325500	1.2500	1.2800	-0.775%	39,806	-5.469%
2025-04-25	1.3100	1.310000	1.2500	1.2900	-0.769%	52,183	-6.202%
2025-04-24	1.2100	1.420000	1.2100	1.3000	+5.691%	127,834	-6.923%
2025-04-23	1.2700	1.320000	1.2100	1.2300	-0.806%	91,566	-1.626%
2025-04-22	1.2250	1.260000	1.1900	1.2400	+2.479%	38,824	-2.419%
2025-04-21	1.2200	1.220000	1.1800	1.2100	+1.681%	32,784	0.000%
2025-04-17	1.1900	1.222700	1.1800	1.1900	-0.833%	23,575	+1.681%
2025-04-16	1.2300	1.255000	1.1800	1.2000	-4.762%	51,034	+0.833%
2025-04-15	1.2600	1.300000	1.2600	1.2600	-0.787%	40,025	-3.968%
2025-04-14	1.3000	1.349900	1.2438	1.2700	0.000%	66,214	-4.724%
2025-04-11	1.2000	1.300000	1.1820	1.2700	+4.098%	35,558	-4.724%
2025-04-10	1.2300	1.255300	1.1600	1.2200	-0.813%	64,689	-0.820%
2025-04-09	1.1700	1.290000	1.1000	1.2300	+6.957%	127,187	-1.626%
2025-04-08	1.3300	1.410000	1.1000	1.1500	-12.879%	169,949	+5.217%
2025-04-07	1.3000	1.322300	1.2200	1.3200	-2.222%	92,879	-8.333%
2025-04-04	1.4000	1.450000	1.3000	1.3500	-5.594%	96,535	-10.370%
2025-04-03	1.4600	1.480000	1.4300	1.4300	-4.667%	34,328	-15.385%
2025-04-02	1.5000	1.520000	1.4100	1.5000	+0.671%	60,358	-19.333%
2025-04-01	1.4600	1.520000	1.3900	1.4900	+3.472%	79,545	-18.792%
2025-03-31	1.4500	1.470000	1.3400	1.4400	-4.636%	144,544	-15.972%
2025-03-28	1.5600	1.570000	1.4300	1.5100	-3.205%	111,753	-19.868%
2025-03-27	1.6900	1.690000	1.5050	1.5600	-6.587%	247,436	-22.436%
2025-03-26	1.8100	1.870000	1.6400	1.6700	-5.114%	232,716	-27.545%
2025-03-25	2.2000	2.210000	1.7000	1.7600	-16.588%	533,240	-31.250%
2025-03-24	2.1400	2.175000	1.9800	2.1100	-2.315%	73,470	-42.654%
2025-03-21	2.0900	2.162800	2.0500	2.1600	+3.349%	82,437	-43.981%
2025-03-20	2.1400	2.215000	2.0300	2.0900	-3.687%	83,978	-42.105%
2025-03-19	2.1200	2.430000	2.0846	2.1700	+2.358%	126,024	-44.240%
2025-03-18	2.1700	2.170000	1.9800	2.1200	+0.952%	65,902	-42.925%
2025-03-17	2.1200	2.165600	2.0797	2.1000	-0.943%	66,732	-42.381%
2025-03-14	2.1500	2.199900	2.0820	2.1200	0.000%	61,887	-42.925%
2025-03-13	2.1600	2.175000	2.0500	2.1200	-3.636%	70,373	-42.925%
2025-03-12	2.2700	2.280000	2.0420	2.2000	+0.917%	52,371	-45.000%
2025-03-11	2.2200	2.260000	2.1089	2.1800	-1.802%	86,558	-44.495%
2025-03-10	2.4100	2.410000	2.1820	2.2200	-8.264%	175,974	-45.495%
2025-03-07	2.3600	2.500000	2.2500	2.4200	+4.310%	230,919	-50.000%
2025-03-06	2.2800	2.500000	2.2105	2.3200	-0.429%	225,259	-47.845%
2025-03-05	2.0400	2.340000	2.0256	2.3300	+14.216%	146,263	-48.069%
2025-03-04	2.0500	2.149900	1.9600	2.0400	-1.687%	132,308	-40.686%
2025-03-03	2.1600	2.250000	2.0500	2.0750	-3.935%	274,283	-41.687%
2025-02-28	2.0500	2.162300	2.0301	2.1600	+6.931%	119,708	-43.981%
2025-02-27	2.0200	2.110000	1.9800	2.0200	-0.493%	109,631	-40.099%
2025-02-26	2.0900	2.170000	2.0000	2.0300	+2.010%	113,974	-40.394%
2025-02-25	2.2000	2.310000	1.9100	1.9900	-10.762%	358,255	-39.196%
2025-02-24	2.3200	2.340000	2.1100	2.2300	+0.905%	243,802	-45.740%
2025-02-21	2.1000	2.390000	2.1000	2.2100	+5.238%	330,016	-45.249%
2025-02-20	2.3600	2.395000	2.0400	2.1000	-20.455%	610,720	-42.381%
2025-02-19	2.4900	2.750000	2.4100	2.6400	+6.452%	468,594	-54.167%
2025-02-18	2.6400	2.670000	2.4000	2.4800	-2.745%	279,862	-51.210%
2025-02-14	2.4100	2.630000	2.3100	2.5500	+7.595%	451,001	-52.549%
2025-02-13	2.5200	2.520000	2.2400	2.3700	-4.819%	742,193	-48.945%
2025-02-12	2.1000	2.540000	2.0400	2.4900	+19.712%	891,113	-51.406%
2025-02-11	2.0800	2.120000	1.9400	2.0800	-0.478%	195,645	-41.827%
2025-02-10	2.1800	2.230000	2.0400	2.0900	-1.415%	428,247	-42.105%
2025-02-07	2.0000	2.130000	1.8500	2.1200	+8.718%	650,413	-42.925%
2025-02-06	1.7400	2.050000	1.7000	1.9500	+14.706%	753,727	-37.949%
2025-02-05	1.7100	1.740000	1.6300	1.7000	-1.734%	104,138	-28.824%
2025-02-04	1.8000	1.800000	1.6600	1.7300	-1.143%	128,970	-30.058%
2025-02-03	1.7600	1.800000	1.6507	1.7500	-0.568%	347,919	-30.857%
2025-01-31	1.6500	1.800000	1.6000	1.7600	+11.392%	536,245	-31.250%
2025-01-30	1.4800	1.620000	1.4731	1.5800	+7.483%	315,052	-23.418%
2025-01-29	1.4400	1.470000	1.3400	1.4700	+2.083%	145,624	-17.687%
2025-01-28	1.5500	1.610000	1.4294	1.4400	+2.128%	385,226	-15.972%
2025-01-27	1.4400	1.500000	1.4075	1.4100	-2.759%	61,463	-14.184%
2025-01-24	1.4300	1.470000	1.3900	1.4500	+2.113%	66,448	-16.552%
2025-01-23	1.4000	1.430000	1.3620	1.4200	+1.429%	31,650	-14.789%
2025-01-22	1.4600	1.470000	1.3600	1.4000	-4.110%	87,538	-13.571%
2025-01-21	1.3800	1.468700	1.3800	1.4600	+5.036%	86,469	-17.123%
2025-01-17	1.3300	1.390000	1.3100	1.3900	+6.107%	34,482	-12.950%
2025-01-16	1.3200	1.320000	1.2800	1.3100	0.000%	47,086	-7.634%
2025-01-15	1.3100	1.326200	1.2701	1.3100	+0.769%	41,431	-7.634%
2025-01-14	1.3300	1.330000	1.2799	1.3000	-1.515%	50,315	-6.923%
2025-01-13	1.3300	1.334000	1.2799	1.3200	-0.752%	41,232	-8.333%
2025-01-10	1.3700	1.444900	1.3000	1.3300	-5.674%	58,413	-9.023%
2025-01-08	1.4300	1.430000	1.3600	1.4100	-1.399%	45,994	-14.184%
2025-01-07	1.4400	1.484300	1.3900	1.4300	-2.055%	74,089	-15.385%
2025-01-06	1.5300	1.540000	1.4500	1.4600	-1.351%	91,584	-17.123%
2025-01-03	1.4100	1.485600	1.4100	1.4800	+4.965%	100,692	-18.243%
2025-01-02	1.4000	1.460000	1.3700	1.4100	+0.714%	82,246	-14.184%
2024-12-31	1.3700	1.416200	1.3313	1.4000	+2.190%	91,470	-13.571%
2024-12-30	1.4300	1.430000	1.3500	1.3700	-4.196%	90,033	-11.679%
2024-12-27	1.3800	1.460000	1.3500	1.4300	-0.701%	108,074	-15.385%
2024-12-26	1.3800	1.450000	1.3609	1.4401	+5.890%	77,748	-15.978%
2024-12-24	1.3500	1.360000	1.3000	1.3600	+1.493%	34,255	-11.029%
2024-12-23	1.3600	1.385000	1.3200	1.3400	+3.077%	55,931	-9.701%
2024-12-20	1.2700	1.360000	1.2400	1.3000	+2.362%	155,796	-6.923%
2024-12-19	1.3000	1.310000	1.2100	1.2700	0.000%	123,492	-4.724%
2024-12-18	1.3900	1.460000	1.2000	1.2700	-8.283%	382,189	-4.724%
2024-12-17	1.4400	1.490000	1.3600	1.3847	-7.067%	200,149	-12.616%
2024-12-16	1.4600	1.505000	1.3800	1.4900	+0.676%	102,307	-18.792%
2024-12-13	1.5200	1.541900	1.4500	1.4800	-2.632%	84,644	-18.243%
2024-12-12	1.6300	1.640000	1.5200	1.5200	-7.317%	55,207	-20.395%
2024-12-11	1.6500	1.660000	1.5800	1.6400	-0.606%	53,775	-26.220%
2024-12-10	1.6900	1.690000	1.6200	1.6500	-1.198%	38,650	-26.667%
2024-12-09	1.6700	1.680200	1.6300	1.6700	0.000%	78,081	-27.545%
2024-12-06	1.6300	1.670000	1.5800	1.6700	+5.696%	59,943	-27.545%
2024-12-05	1.7100	1.710000	1.5500	1.5800	-4.819%	94,751	-23.418%
2024-12-04	1.6500	1.710000	1.5811	1.6600	0.000%	176,166	-27.108%
2024-12-03	1.6500	1.700000	1.6100	1.6600	+1.220%	74,232	-27.108%
2024-12-02	1.5700	1.720000	1.5700	1.6400	+2.500%	128,215	-26.220%
2024-11-29	1.5900	1.619900	1.5201	1.6000	-1.840%	101,124	-24.375%
2024-11-27	1.6600	1.690000	1.5700	1.6300	+1.242%	108,545	-25.767%
2024-11-26	1.5900	1.647100	1.4813	1.6100	+6.623%	243,421	-24.845%
2024-11-25	1.5300	1.560000	1.4500	1.5100	-2.581%	146,123	-19.868%
2024-11-22	1.6600	1.730000	1.5200	1.5500	-5.488%	246,630	-21.935%
2024-11-21	1.5100	1.735000	1.4950	1.6400	+17.143%	317,975	-26.220%
2024-11-20	1.3800	1.400000	1.3500	1.4000	+1.449%	75,490	-13.571%
2024-11-19	1.5000	1.500000	1.3600	1.3800	-2.128%	57,197	-12.319%
2024-11-18	1.4900	1.539600	1.3200	1.4100	-4.730%	193,882	-14.184%
2024-11-15	1.5100	1.520000	1.4500	1.4800	-2.632%	95,812	-18.243%
2024-11-14	1.6700	1.740200	1.5000	1.5200	-10.588%	162,973	-20.395%
2024-11-13	1.9000	1.900000	1.6000	1.7000	-12.371%	334,765	-28.824%
2024-11-12	1.8500	1.986319	1.8500	1.9400	+5.435%	247,662	-37.629%
2024-11-11	1.6800	1.880000	1.6000	1.8400	+12.883%	216,645	-34.239%
2024-11-08	1.8200	1.820000	1.5600	1.6300	-5.233%	181,879	-25.767%
2024-11-07	1.6200	1.900000	1.5300	1.7200	+13.158%	477,940	-29.651%
2024-11-06	1.5600	1.576800	1.4700	1.5200	-1.935%	190,007	-20.395%
2024-11-05	1.3800	1.580000	1.3601	1.5500	+9.929%	99,713	-21.935%
2024-11-04	1.3800	1.500000	1.3700	1.4100	+1.439%	42,572	-14.184%
2024-11-01	1.3600	1.410000	1.3600	1.3900	+2.206%	34,219	-12.950%
2024-10-31	1.4800	1.480000	1.3600	1.3600	-8.108%	94,874	-11.029%
2024-10-30	1.4700	1.538000	1.4300	1.4800	-2.632%	62,115	-18.243%
2024-10-29	1.5900	1.590000	1.4700	1.5200	-4.403%	37,896	-20.395%
2024-10-28	1.5300	1.600000	1.5200	1.5900	+1.923%	43,768	-23.899%
2024-10-25	1.4700	1.590000	1.4500	1.5600	+8.333%	87,179	-22.436%
2024-10-24	1.4400	1.470000	1.3900	1.4400	-1.370%	50,910	-15.972%
2024-10-23	1.5800	1.580000	1.4100	1.4600	-4.575%	84,481	-17.123%
2024-10-22	1.5400	1.550000	1.5100	1.5300	+2.000%	50,636	-20.915%
2024-10-21	1.5700	1.570000	1.4700	1.5000	-4.459%	62,690	-19.333%
2024-10-18	1.4600	1.590000	1.4600	1.5700	+6.803%	65,210	-22.930%
2024-10-17	1.4900	1.500000	1.4300	1.4700	-1.342%	63,735	-17.687%
2024-10-16	1.4500	1.500000	1.4231	1.4900	+2.055%	52,847	-18.792%
2024-10-15	1.4300	1.500000	1.4300	1.4600	+0.690%	82,938	-17.123%
2024-10-14	1.5300	1.530000	1.4100	1.4500	-2.685%	82,981	-16.552%
2024-10-11	1.4500	1.530000	1.4200	1.4900	+1.361%	68,097	-18.792%
2024-10-10	1.5000	1.520000	1.4300	1.4700	-3.922%	76,348	-17.687%
2024-10-09	1.4600	1.590000	1.4100	1.5300	+3.378%	177,563	-20.915%
2024-10-08	1.6300	1.638400	1.4700	1.4800	-8.642%	128,313	-18.243%
2024-10-07	1.6300	1.650000	1.5600	1.6200	+1.887%	68,974	-25.309%
2024-10-04	1.7300	1.730000	1.5800	1.5900	-5.917%	160,598	-23.899%
2024-10-03	1.5700	1.740000	1.5300	1.6900	+8.333%	94,192	-28.402%
2024-10-02	1.6300	1.630000	1.5500	1.5600	-5.455%	182,773	-22.436%
2024-10-01	1.7600	1.760000	1.6400	1.6500	-4.624%	164,010	-26.667%
2024-09-30	1.8100	1.830000	1.7100	1.7300	-4.945%	135,918	-30.058%
2024-09-27	1.8500	1.940000	1.7649	1.8200	-1.622%	188,890	-33.516%
2024-09-26	1.9200	1.954400	1.8000	1.8500	-3.141%	107,797	-34.595%
2024-09-25	1.7800	2.000000	1.7400	1.9100	+7.910%	457,862	-36.649%
2024-09-24	1.7100	1.850000	1.7000	1.7700	+2.907%	180,508	-31.638%
2024-09-23	1.8700	1.876000	1.7000	1.7200	-8.511%	250,261	-29.651%
2024-09-20	1.8300	1.960000	1.8300	1.8800	+4.735%	199,651	-35.638%
2024-09-19	2.1300	2.156600	1.7800	1.7950	-18.037%	623,873	-32.591%
2024-09-18	2.4600	2.560000	2.0500	2.1900	-11.694%	621,781	-44.749%
2024-09-17	2.4000	2.560000	2.2400	2.4800	+10.714%	956,356	-51.210%
2024-09-16	2.0700	2.520000	1.9648	2.2400	+12.000%	1,466,002	-45.982%
2024-09-13	1.9200	2.070000	1.8900	2.0000	-0.990%	714,901	-39.500%
2024-09-12	2.0400	2.090000	1.9000	2.0200	-0.980%	581,024	-40.099%
2024-09-11	1.9000	2.100000	1.7700	2.0400	+3.553%	1,477,892	-40.686%
2024-09-10	1.9400	2.200000	1.7600	1.9700	+10.056%	4,386,311	-38.579%
2024-09-09	2.5500	3.000000	1.6890	1.7900	+13.291%	90,836,778	-32.402%
2024-09-06	1.3500	1.590000	1.2676	1.5800	+22.481%	4,332,180	-23.418%
2024-09-05	1.3000	1.350000	1.2600	1.2900	-0.769%	23,830	-6.202%
2024-09-04	1.3200	1.330000	1.2700	1.3000	-2.256%	59,064	-6.923%
2024-09-03	1.3800	1.520100	1.3001	1.3300	-5.674%	211,036	-9.023%
2024-08-30	1.3600	1.420000	1.3200	1.4100	+2.920%	74,039	-14.184%
2024-08-29	1.4300	1.440000	1.2300	1.3700	+6.202%	165,180	-11.679%
2024-08-28	1.2400	1.400000	1.1400	1.2900	+7.500%	172,356	-6.202%
2024-08-27	1.1600	1.225000	1.1600	1.2000	0.000%	42,421	+0.833%
2024-08-26	1.1800	1.250000	1.1101	1.2000	+1.695%	138,491	+0.833%
2024-08-23	1.1500	1.180000	1.0701	1.1800	+3.965%	117,328	+2.542%
2024-08-22	1.1500	1.190000	1.0200	1.1350	-8.468%	472,754	+6.608%
2024-08-21	1.1400	1.250000	1.1300	1.2400	+9.735%	163,806	-2.419%
2024-08-20	1.1500	1.476800	1.1200	1.1300	-1.739%	406,799	+7.080%
2024-08-19	1.0800	1.170000	1.0800	1.1500	+7.477%	61,221	+5.217%
2024-08-16	1.0700	1.110000	1.0000	1.0700	-0.465%	101,504	+13.084%
2024-08-15	1.1600	1.160100	1.0400	1.0750	-4.867%	64,555	+12.558%
2024-08-14	1.1600	1.200000	1.1211	1.1300	-4.237%	26,464	+7.080%
2024-08-13	1.2300	1.230000	1.1500	1.1800	+0.855%	28,206	+2.542%
2024-08-12	1.2000	1.209100	1.1500	1.1700	+4.464%	16,045	+3.419%
2024-08-09	1.1900	1.190000	1.1200	1.1200	-3.448%	19,700	+8.036%
2024-08-08	1.2300	1.230000	1.1500	1.1600	0.000%	28,561	+4.310%
2024-08-07	1.2600	1.260000	1.1600	1.1600	-4.132%	39,364	+4.310%
2024-08-06	1.1900	1.220000	1.1600	1.2100	+4.310%	30,776	0.000%
2024-08-05	1.1300	1.200000	1.0600	1.1600	-5.691%	84,081	+4.310%
2024-08-02	1.3100	1.330000	1.2100	1.2300	-7.519%	85,686	-1.626%
2024-08-01	1.3800	1.410000	1.3100	1.3300	-5.473%	67,404	-9.023%
2024-07-31	1.3500	1.410000	1.3100	1.4070	+5.789%	24,940	-14.001%
2024-07-30	1.4200	1.459500	1.3100	1.3300	-5.674%	74,164	-9.023%
2024-07-29	1.5900	1.590000	1.4000	1.4100	-6.000%	44,086	-14.184%
2024-07-26	1.4200	1.500000	1.4152	1.5000	+6.383%	23,284	-19.333%
2024-07-25	1.4500	1.457500	1.3800	1.4100	-4.730%	72,827	-14.184%
2024-07-24	1.5500	1.627400	1.3800	1.4800	+2.069%	145,266	-18.243%
2024-07-23	1.4200	1.510000	1.3801	1.4500	+5.072%	62,085	-16.552%
2024-07-22	1.5200	1.550000	1.3020	1.3800	-9.804%	157,213	-12.319%
2024-07-19	1.6100	1.625000	1.5200	1.5300	-4.969%	80,645	-20.915%
2024-07-18	1.9200	1.920000	1.5200	1.6100	-12.262%	908,657	-24.845%
2024-07-17	1.9400	1.950000	1.8200	1.8350	-6.378%	34,488	-34.060%
2024-07-16	1.9900	1.990000	1.8900	1.9600	+1.554%	35,044	-38.265%
2024-07-15	1.9300	1.960000	1.8800	1.9300	+3.209%	23,916	-37.306%
2024-07-12	1.9300	1.959900	1.7900	1.8700	-0.532%	35,328	-35.294%
2024-07-11	1.8600	1.904600	1.8301	1.8800	+3.867%	10,955	-35.638%
2024-07-10	1.8200	1.926700	1.7900	1.8100	-0.275%	42,694	-33.149%
2024-07-09	1.7700	1.829900	1.7600	1.8150	+1.966%	16,800	-33.333%
2024-07-08	1.8500	1.860000	1.7600	1.7800	-2.732%	28,669	-32.022%
2024-07-05	1.8900	1.890000	1.8100	1.8300	-0.543%	13,439	-33.880%
2024-07-03	1.8400	1.900000	1.8400	1.8400	0.000%	4,879	-34.239%
2024-07-02	1.8500	1.860000	1.8000	1.8400	+0.382%	24,194	-34.239%
2024-07-01	1.8700	1.920000	1.7800	1.8330	-4.531%	51,251	-33.988%
2024-06-28	1.9500	2.016800	1.8800	1.9200	+2.674%	87,347	-36.979%
2024-06-27	1.8100	1.960000	1.7900	1.8700	+5.650%	41,406	-35.294%
2024-06-26	1.8596	1.859600	1.7600	1.7700	-1.939%	19,809	-31.638%
2024-06-25	1.9300	1.930000	1.7700	1.8050	-3.989%	27,249	-32.964%
2024-06-24	1.8100	1.880000	1.7600	1.8800	+3.297%	48,048	-35.638%
2024-06-21	1.8300	1.980000	1.8200	1.8200	-2.413%	56,655	-33.516%
2024-06-20	1.9500	2.040000	1.8600	1.8650	-1.323%	49,998	-35.121%
2024-06-18	2.0200	2.050000	1.8800	1.8900	-2.073%	27,914	-35.979%
2024-06-17	2.0100	2.040000	1.9200	1.9300	-6.311%	23,699	-37.306%
2024-06-14	2.1000	2.160000	2.0109	2.0600	-4.630%	18,329	-41.262%
2024-06-13	2.2200	2.239900	2.1500	2.1600	-3.571%	20,109	-43.981%
2024-06-12	1.9800	2.290000	1.9800	2.2400	+13.131%	100,462	-45.982%
2024-06-11	1.8700	2.085000	1.8600	1.9800	+6.452%	55,127	-38.889%
2024-06-10	1.9500	1.990000	1.8100	1.8600	-4.615%	82,039	-34.946%
2024-06-07	2.0400	2.057900	1.9300	1.9500	-6.699%	105,303	-37.949%
2024-06-06	2.3000	2.366400	2.0600	2.0900	-8.734%	169,341	-42.105%
2024-06-05	2.2600	2.340000	2.2600	2.2900	+1.327%	23,640	-47.162%
2024-06-04	2.3300	2.405800	2.2400	2.2600	-4.237%	33,646	-46.460%
2024-06-03	2.4100	2.459600	2.2600	2.3600	+0.426%	53,718	-48.729%
2024-05-31	2.4001	2.400100	2.3200	2.3500	-2.893%	9,969	-48.511%
2024-05-30	2.2500	2.420000	2.2500	2.4200	+5.677%	31,033	-50.000%
2024-05-29	2.3400	2.355000	2.2500	2.2900	-1.293%	16,476	-47.162%
2024-05-28	2.2900	2.379000	2.2608	2.3200	+0.433%	29,052	-47.845%
2024-05-24	2.2900	2.380000	2.2300	2.3100	+0.217%	53,599	-47.619%
2024-05-23	2.4700	2.470000	2.2600	2.3050	-4.357%	64,266	-47.505%
2024-05-22	2.4900	2.500000	2.3600	2.4100	+4.329%	47,271	-49.793%
2024-05-21	2.4900	2.490000	2.3000	2.3100	-5.714%	49,210	-47.619%
2024-05-20	2.2100	2.500000	2.2100	2.4500	+8.889%	88,821	-50.612%
2024-05-17	2.3100	2.452600	2.2300	2.2500	-5.462%	60,116	-46.222%
2024-05-16	2.3500	2.380000	2.1600	2.3800	+1.709%	171,620	-49.160%
2024-05-15	2.4100	2.430000	2.2800	2.3400	-2.092%	57,519	-48.291%
2024-05-14	2.3000	2.400000	2.3000	2.3900	-0.830%	81,123	-49.372%
2024-05-13	2.4800	2.480000	2.3000	2.4100	+2.991%	62,724	-49.793%
2024-05-10	2.5500	2.550000	2.3000	2.3400	-5.263%	106,808	-48.291%
2024-05-09	2.4600	2.553700	2.3800	2.4700	-1.200%	51,539	-51.012%
2024-05-08	3.0400	3.040000	2.4000	2.5000	-13.495%	175,597	-51.600%
2024-05-07	2.4800	2.980000	2.4800	2.8900	+16.532%	105,894	-58.131%
2024-05-06	2.5700	2.700000	2.4100	2.4800	-3.125%	59,759	-51.210%
2024-05-03	2.7800	2.780000	2.5100	2.5600	-3.759%	41,417	-52.734%
2024-05-02	2.6800	2.780000	2.5600	2.6600	+0.377%	75,192	-54.511%
2024-05-01	2.7500	2.760000	2.5400	2.6500	-1.487%	45,421	-54.340%
2024-04-30	2.8000	2.900000	2.6500	2.6900	-3.929%	30,316	-55.019%
2024-04-29	2.8100	2.820000	2.6300	2.8000	+4.089%	40,400	-56.786%
2024-04-26	2.5000	2.730000	2.5000	2.6900	+8.907%	40,699	-55.019%
2024-04-25	2.5700	2.600000	2.4500	2.4700	-3.891%	52,608	-51.012%
2024-04-24	2.7300	2.789900	2.5500	2.5700	-7.554%	51,711	-52.918%
2024-04-23	2.6700	2.940000	2.6000	2.7800	+4.511%	47,558	-56.475%
2024-04-22	2.7600	2.780000	2.5700	2.6600	-2.920%	60,974	-54.511%
2024-04-19	2.8500	2.860000	2.6800	2.7400	-2.143%	58,001	-55.839%
2024-04-18	3.1000	3.279900	2.7200	2.8000	+4.478%	165,230	-56.786%
2024-04-17	2.8100	2.940000	2.6000	2.6800	-8.844%	86,383	-54.851%
2024-04-16	3.2600	3.270000	2.8600	2.9400	-9.816%	80,248	-58.844%
2024-04-15	3.1700	3.260000	2.9900	3.2600	+7.237%	56,233	-62.883%
2024-04-12	3.3100	3.365700	3.0000	3.0400	-9.254%	135,877	-60.197%
2024-04-11	3.5400	3.540000	3.2500	3.3500	-0.888%	38,983	-63.881%
2024-04-10	3.6000	3.610000	3.2700	3.3800	-6.630%	77,285	-64.201%
2024-04-09	3.7600	3.820000	3.5600	3.6200	-3.723%	40,997	-66.575%
2024-04-08	3.9200	3.920000	3.4500	3.7600	-2.591%	64,919	-67.819%
2024-04-05	3.7900	3.949900	3.6300	3.8600	+2.660%	45,650	-68.653%
2024-04-04	3.9800	3.997800	3.7100	3.7600	-1.312%	22,092	-67.819%
2024-04-03	3.8800	4.085300	3.6700	3.8100	-2.806%	45,144	-68.241%
2024-04-02	4.0600	4.110000	3.8600	3.9200	-3.448%	30,796	-69.133%
2024-04-01	4.2000	4.270000	3.9500	4.0600	-3.791%	114,441	-70.197%
2024-03-28	4.4600	4.640000	4.2200	4.2200	-5.169%	45,259	-71.327%
2024-03-27	4.3000	4.450000	4.2200	4.4500	+4.215%	44,786	-72.809%
2024-03-26	4.1200	4.438900	4.1200	4.2700	+0.471%	31,800	-71.663%
2024-03-25	3.8100	4.320000	3.7500	4.2500	+9.819%	68,612	-71.529%
2024-03-22	3.7000	3.875000	3.7000	3.8700	+5.450%	29,652	-68.734%
2024-03-21	3.9100	4.078800	3.5700	3.6700	-11.990%	112,376	-67.030%
2024-03-20	4.1200	4.220000	4.0500	4.1700	-0.714%	62,370	-70.983%
2024-03-19	4.1200	4.290000	4.1000	4.2000	0.000%	81,991	-71.190%
2024-03-18	4.4600	4.460000	4.1700	4.2000	-4.328%	30,682	-71.190%
2024-03-15	4.3900	4.570000	4.3000	4.3900	-2.009%	61,483	-72.437%
2024-03-14	4.5000	4.590000	4.2800	4.4800	-2.397%	38,484	-72.991%
2024-03-13	4.5600	4.780000	4.3700	4.5900	-1.290%	183,491	-73.638%
2024-03-12	4.6400	4.670000	4.4200	4.6500	+2.423%	52,945	-73.978%
2024-03-11	4.6000	5.020000	4.3850	4.5400	-1.304%	183,461	-73.348%
2024-03-08	4.4500	4.850000	4.3717	4.6000	+6.977%	232,368	-73.696%
2024-03-07	5.3000	5.430000	4.2101	4.3000	-20.223%	250,547	-71.860%
2024-03-06	5.2500	5.520000	5.2100	5.3900	+0.560%	182,532	-77.551%
2024-03-05	5.3100	5.500000	5.1503	5.3600	-3.770%	158,176	-77.425%
2024-03-04	5.4100	5.600000	5.0800	5.5700	+0.906%	173,242	-78.276%
2024-03-01	5.2500	5.630000	4.9600	5.5200	+10.400%	259,336	-78.080%
2024-02-29	4.6900	5.030000	4.5100	5.0000	+4.384%	117,402	-75.800%
2024-02-28	4.9100	5.101900	4.5500	4.7900	-1.643%	125,927	-74.739%
2024-02-27	4.2900	4.900000	4.1000	4.8700	+16.229%	312,578	-75.154%
2024-02-26	4.2000	4.440000	4.0600	4.1900	-1.643%	85,712	-71.122%
2024-02-23	4.2700	4.300000	4.1000	4.2600	-1.160%	104,738	-71.596%
2024-02-22	4.0100	4.689900	3.9000	4.3100	+6.683%	382,515	-71.926%
2024-02-21	4.1600	4.240000	3.8601	4.0400	-4.717%	121,195	-70.050%
2024-02-20	4.4200	4.420000	4.0600	4.2400	-4.072%	135,476	-71.462%
2024-02-16	4.8000	4.861100	4.1600	4.4200	-9.240%	291,521	-72.624%
2024-02-15	5.2300	5.230000	4.5000	4.8700	-4.883%	394,417	-75.154%
2024-02-14	5.4200	5.873300	4.7500	5.1200	-5.360%	620,032	-76.367%
2024-02-13	5.8100	6.492500	5.0100	5.4100	-9.833%	1,099,075	-77.634%
2024-02-12	5.0300	7.090000	5.0000	6.0000	-11.308%	5,609,796	-79.833%
2024-02-09	3.2300	11.700000	3.2300	6.7650	+134.896%	89,097,947	-82.114%
2024-02-08	2.8000	2.890000	2.4800	2.8800	+3.971%	288,138	-57.986%
2024-02-07	2.9100	3.130000	2.6000	2.7700	-9.180%	665,753	-56.318%
2024-02-06	3.5800	3.580000	2.9500	3.0500	-16.209%	766,998	-60.328%
2024-02-05	3.9700	4.100000	3.3000	3.6400	-38.824%	3,814,623	-66.758%
2024-02-02	4.1400	6.990000	3.9300	5.9500	+146.888%	95,158,633	-79.664%
2024-02-01	2.3800	2.459900	2.3200	2.4100	-3.600%	82,962	-49.793%
2024-01-31	2.7800	2.855100	2.4000	2.5000	-10.072%	122,627	-51.600%
2024-01-30	3.1000	3.200000	2.6300	2.7800	-11.182%	251,071	-56.475%
2024-01-29	2.9163	3.850000	2.7300	3.1300	+19.102%	1,135,382	-61.342%
2024-01-26	2.5200	2.640000	2.2800	2.6280	-2.710%	216,770	-53.957%
2024-01-25	3.2580	3.300000	2.4360	2.7012	-24.967%	327,711	-55.205%
2024-01-24	3.5976	3.720000	3.3612	3.6000	+3.093%	49,630	-66.389%
2024-01-23	3.6000	3.900000	3.4224	3.4920	-4.902%	26,416	-65.349%
2024-01-22	4.2000	4.272000	3.3000	3.6720	-11.047%	98,649	-67.048%
2024-01-19	3.5880	4.140000	3.4800	4.1280	+15.786%	127,285	-70.688%
2024-01-18	3.4800	3.958800	3.4200	3.5652	+2.448%	87,365	-66.061%
2024-01-17	3.4320	3.600000	3.3672	3.4800	-2.156%	20,169	-65.230%
2024-01-16	3.4800	3.580800	3.3612	3.5567	+4.732%	26,918	-65.980%
2024-01-12	3.6600	3.669600	3.3564	3.3960	-6.384%	52,216	-64.370%
2024-01-11	3.8364	3.852000	3.6000	3.6276	-5.383%	19,584	-66.645%
2024-01-10	3.7680	3.882000	3.6600	3.8340	-0.467%	21,379	-68.440%
2024-01-09	3.8748	4.068000	3.7212	3.8520	+0.501%	34,517	-68.588%
2024-01-08	3.7200	3.934800	3.6624	3.8328	+0.884%	48,131	-68.430%
2024-01-05	4.2000	4.200000	3.7800	3.7992	+5.745%	75,781	-68.151%
2024-01-04	3.7500	3.840000	3.5340	3.5928	-4.619%	63,173	-66.322%
2024-01-03	3.8964	3.954000	3.6240	3.7668	-4.821%	37,126	-67.877%
2024-01-02	3.9288	4.045200	3.7980	3.9576	-2.397%	23,371	-69.426%
2023-12-29	4.3200	4.320000	3.9012	4.0548	-2.482%	36,729	-70.159%
2023-12-28	4.1784	4.296000	4.0440	4.1580	+5.640%	52,630	-70.899%
2023-12-27	3.6012	4.192800	3.6012	3.9360	+1.079%	69,043	-69.258%
2023-12-26	4.0188	4.032000	3.2400	3.8940	-3.076%	92,002	-68.927%
2023-12-22	4.2960	4.296000	3.8400	4.0176	-3.237%	52,168	-69.883%
2023-12-21	4.2000	4.500000	3.9540	4.1520	-3.889%	157,533	-70.857%
2023-12-20	3.9516	4.740000	3.7320	4.3200	-4.560%	359,368	-71.991%
2023-12-19	5.0328	6.348000	3.8760	4.5264	+33.333%	7,421,712	-73.268%
2023-12-18	3.4872	3.492000	3.2016	3.3948	-0.737%	40,722	-64.357%
2023-12-15	3.3600	3.696000	3.2400	3.4200	+4.015%	100,474	-64.620%
2023-12-14	2.9232	3.456000	2.8800	3.2880	+9.644%	42,074	-63.200%
2023-12-13	3.1200	3.180000	2.7456	2.9988	-2.800%	66,751	-59.651%
2023-12-12	3.1704	3.384000	3.0240	3.0852	-4.778%	120,018	-60.781%
2023-12-11	3.4596	3.648000	3.1800	3.2400	-10.000%	67,834	-62.654%
2023-12-08	3.7176	3.780000	3.3600	3.6000	-4.641%	57,073	-66.389%
2023-12-07	3.9000	4.056000	3.7224	3.7752	-4.667%	78,272	-67.949%
2023-12-06	3.9000	4.140000	3.8400	3.9600	+4.795%	57,650	-69.444%
2023-12-05	4.1112	4.560000	3.7440	3.7788	-2.809%	317,322	-67.979%
2023-12-04	3.7740	4.088400	3.5940	3.8880	-3.284%	109,084	-68.879%
2023-12-01	4.4520	4.800000	3.4824	4.0200	-20.238%	341,143	-69.900%
2023-11-30	3.3360	5.880000	3.1344	5.0400	+64.384%	1,556,171	-75.992%
2023-11-29	3.2760	3.276000	3.0120	3.0660	-6.989%	97,122	-60.535%
2023-11-28	3.4800	3.595200	3.2400	3.2964	-10.463%	105,360	-63.293%
2023-11-27	3.4800	3.720000	3.2808	3.6816	+5.793%	181,102	-67.134%
2023-11-24	3.7596	3.759600	3.3132	3.4800	+0.694%	79,649	-65.230%
2023-11-22	3.1224	3.600000	2.9400	3.4560	+10.769%	214,568	-64.988%
2023-11-21	3.6000	3.756000	3.0372	3.1200	-13.391%	205,345	-61.218%
2023-11-20	4.0992	4.200000	3.4800	3.6024	-33.775%	417,950	-66.411%
2023-11-17	5.7948	5.866800	5.1000	5.4396	-12.827%	154,495	-77.756%
2023-11-16	6.5160	7.032000	6.0012	6.2400	-8.612%	144,206	-80.609%

.dark-mode .XlZHTZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XlZHTZ{ color: #333333; background-color: white; border: 2px solid #333333; }INBSIntelligent Bio Solutions Inc. Common Stockstock NASDAQ

INBS
Intelligent Bio Solutions Inc. Common Stock
stock NASDAQ